Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
2.370
+0.010 (0.41%)
Feb 28, 2025, 1:01 PM EST - Market open
Beam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 2.45 | 2.49 | 2.37 | 2.42 | 2.42 | 1.26% | 74,684 |
| Feb 26, 2025 | 2.29 | 2.44 | 2.29 | 2.39 | 2.39 | 5.29% | 82,347 |
| Feb 25, 2025 | 2.25 | 2.27 | 2.12 | 2.27 | 2.27 | 0.89% | 258,868 |
| Feb 24, 2025 | 2.41 | 2.42 | 2.23 | 2.25 | 2.25 | -7.79% | 192,028 |
| Feb 21, 2025 | 2.58 | 2.59 | 2.42 | 2.44 | 2.44 | -3.94% | 120,330 |
| Feb 20, 2025 | 2.61 | 2.61 | 2.50 | 2.54 | 2.54 | -2.31% | 103,136 |
| Feb 19, 2025 | 2.69 | 2.80 | 2.57 | 2.60 | 2.60 | -2.26% | 183,671 |
| Feb 18, 2025 | 2.55 | 2.69 | 2.50 | 2.66 | 2.66 | 3.91% | 144,583 |
| Feb 14, 2025 | 2.62 | 2.71 | 2.48 | 2.56 | 2.56 | 0.39% | 127,665 |
| Feb 13, 2025 | 2.42 | 2.56 | 2.38 | 2.55 | 2.55 | 6.69% | 90,172 |
| Feb 12, 2025 | 2.43 | 2.44 | 2.35 | 2.39 | 2.39 | -2.85% | 150,968 |
| Feb 11, 2025 | 2.47 | 2.51 | 2.42 | 2.46 | 2.46 | -1.20% | 133,021 |
| Feb 10, 2025 | 2.56 | 2.56 | 2.38 | 2.49 | 2.49 | -2.73% | 179,908 |
| Feb 7, 2025 | 2.62 | 2.64 | 2.49 | 2.56 | 2.56 | -1.54% | 142,473 |
| Feb 6, 2025 | 2.57 | 2.68 | 2.57 | 2.60 | 2.60 | 2.36% | 123,754 |
| Feb 5, 2025 | 2.63 | 2.63 | 2.51 | 2.54 | 2.54 | -3.05% | 101,296 |
| Feb 4, 2025 | 2.67 | 2.67 | 2.57 | 2.62 | 2.62 | 1.16% | 179,980 |
| Feb 3, 2025 | 2.53 | 2.61 | 2.47 | 2.59 | 2.59 | -3.00% | 141,527 |
| Jan 31, 2025 | 2.76 | 2.83 | 2.64 | 2.67 | 2.67 | -2.91% | 149,753 |
| Jan 30, 2025 | 2.73 | 2.83 | 2.72 | 2.75 | 2.75 | 0.73% | 153,020 |
| Jan 29, 2025 | 2.77 | 2.84 | 2.71 | 2.73 | 2.73 | -1.09% | 84,327 |
| Jan 28, 2025 | 2.71 | 2.78 | 2.61 | 2.76 | 2.76 | 2.99% | 138,585 |
| Jan 27, 2025 | 2.75 | 2.77 | 2.60 | 2.68 | 2.68 | -4.63% | 323,387 |
| Jan 24, 2025 | 2.90 | 2.99 | 2.79 | 2.81 | 2.81 | -2.77% | 214,696 |
| Jan 23, 2025 | 2.69 | 2.90 | 2.67 | 2.89 | 2.89 | 2.48% | 662,060 |
| Jan 22, 2025 | 2.93 | 2.96 | 2.78 | 2.82 | 2.82 | -4.08% | 190,078 |
| Jan 21, 2025 | 3.03 | 3.06 | 2.82 | 2.94 | 2.94 | -2.97% | 184,106 |
| Jan 17, 2025 | 3.30 | 3.35 | 2.98 | 3.03 | 3.03 | -6.48% | 237,363 |
| Jan 16, 2025 | 3.24 | 3.29 | 3.12 | 3.24 | 3.24 | 1.89% | 195,472 |
| Jan 15, 2025 | 2.98 | 3.31 | 2.96 | 3.18 | 3.18 | 7.07% | 414,180 |
| Jan 14, 2025 | 3.16 | 3.22 | 2.92 | 2.97 | 2.97 | -4.81% | 282,787 |
| Jan 13, 2025 | 3.47 | 3.47 | 3.02 | 3.12 | 3.12 | -6.59% | 234,358 |
| Jan 10, 2025 | 3.20 | 3.42 | 3.20 | 3.34 | 3.34 | 4.70% | 151,195 |
| Jan 8, 2025 | 3.52 | 3.52 | 3.17 | 3.19 | 3.19 | -10.39% | 286,720 |
| Jan 7, 2025 | 3.75 | 3.99 | 3.51 | 3.56 | 3.56 | -5.07% | 236,029 |
| Jan 6, 2025 | 3.75 | 3.87 | 3.61 | 3.75 | 3.75 | 2.18% | 277,058 |
| Jan 3, 2025 | 3.58 | 3.76 | 3.46 | 3.67 | 3.67 | 2.80% | 257,176 |
| Jan 2, 2025 | 3.25 | 3.77 | 3.24 | 3.57 | 3.57 | 12.62% | 449,681 |
| Dec 31, 2024 | 3.29 | 3.30 | 3.05 | 3.17 | 3.17 | -2.16% | 291,001 |
| Dec 30, 2024 | 3.48 | 3.48 | 3.15 | 3.24 | 3.24 | -7.43% | 296,978 |
| Dec 27, 2024 | 3.45 | 3.57 | 3.15 | 3.50 | 3.50 | 3.55% | 553,705 |
| Dec 26, 2024 | 2.79 | 3.50 | 2.72 | 3.38 | 3.38 | 19.43% | 823,593 |
| Dec 24, 2024 | 2.89 | 2.89 | 2.73 | 2.83 | 2.83 | -1.39% | 185,468 |
| Dec 23, 2024 | 2.89 | 2.97 | 2.85 | 2.87 | 2.87 | -0.35% | 259,989 |
| Dec 20, 2024 | 2.98 | 3.07 | 2.85 | 2.88 | 2.88 | -3.68% | 293,319 |
| Dec 19, 2024 | 3.42 | 3.42 | 2.92 | 2.99 | 2.99 | -5.38% | 484,836 |
| Dec 18, 2024 | 2.91 | 3.54 | 2.90 | 3.16 | 3.16 | 10.10% | 1,042,387 |
| Dec 17, 2024 | 2.77 | 2.90 | 2.73 | 2.87 | 2.87 | 1.41% | 198,093 |
| Dec 16, 2024 | 2.65 | 2.83 | 2.65 | 2.83 | 2.83 | 4.81% | 139,636 |
| Dec 13, 2024 | 2.71 | 2.85 | 2.62 | 2.70 | 2.70 | -0.37% | 185,812 |
| Dec 12, 2024 | 2.90 | 2.94 | 2.68 | 2.71 | 2.71 | -7.51% | 260,811 |
| Dec 11, 2024 | 2.92 | 3.01 | 2.75 | 2.93 | 2.93 | 1.74% | 264,028 |
| Dec 10, 2024 | 3.02 | 3.02 | 2.83 | 2.88 | 2.88 | -4.64% | 391,183 |
| Dec 9, 2024 | 2.91 | 3.14 | 2.75 | 3.02 | 3.02 | 3.78% | 342,892 |
| Dec 6, 2024 | 3.22 | 3.26 | 2.85 | 2.91 | 2.91 | -7.62% | 441,833 |
| Dec 5, 2024 | 3.35 | 3.39 | 3.11 | 3.15 | 3.15 | -4.55% | 266,224 |
| Dec 4, 2024 | 3.31 | 3.40 | 3.18 | 3.30 | 3.30 | - | 274,985 |
| Dec 3, 2024 | 3.57 | 3.63 | 3.27 | 3.30 | 3.30 | -8.08% | 341,244 |
| Dec 2, 2024 | 3.83 | 3.86 | 3.56 | 3.59 | 3.59 | -7.24% | 232,493 |
| Nov 29, 2024 | 3.77 | 3.91 | 3.69 | 3.87 | 3.87 | 2.65% | 208,335 |
| Nov 27, 2024 | 3.95 | 4.03 | 3.73 | 3.77 | 3.77 | -3.33% | 254,980 |
| Nov 26, 2024 | 4.15 | 4.23 | 3.82 | 3.90 | 3.90 | -6.70% | 259,983 |
| Nov 25, 2024 | 4.17 | 4.24 | 4.12 | 4.18 | 4.18 | 0.48% | 88,241 |
| Nov 22, 2024 | 4.08 | 4.25 | 4.05 | 4.16 | 4.16 | 1.96% | 131,440 |
| Nov 21, 2024 | 4.11 | 4.25 | 4.02 | 4.08 | 4.08 | 0.49% | 130,387 |
| Nov 20, 2024 | 4.09 | 4.09 | 3.82 | 4.06 | 4.06 | 2.78% | 147,889 |
| Nov 19, 2024 | 4.30 | 4.35 | 3.90 | 3.95 | 3.95 | -9.20% | 384,904 |
| Nov 18, 2024 | 4.20 | 4.55 | 4.19 | 4.35 | 4.35 | 2.59% | 221,884 |
| Nov 15, 2024 | 4.39 | 4.39 | 3.90 | 4.24 | 4.24 | 0.24% | 351,448 |
| Nov 14, 2024 | 4.21 | 4.34 | 4.13 | 4.23 | 4.23 | - | 103,664 |
| Nov 13, 2024 | 4.40 | 4.46 | 4.18 | 4.23 | 4.23 | -3.64% | 162,946 |
| Nov 12, 2024 | 4.51 | 4.54 | 4.29 | 4.39 | 4.39 | -2.66% | 158,331 |
| Nov 11, 2024 | 4.89 | 4.89 | 4.37 | 4.51 | 4.51 | -7.20% | 227,774 |
| Nov 8, 2024 | 4.76 | 4.89 | 4.65 | 4.86 | 4.86 | 1.25% | 124,647 |
| Nov 7, 2024 | 4.84 | 4.90 | 4.77 | 4.80 | 4.80 | -1.84% | 73,765 |
| Nov 6, 2024 | 4.95 | 4.97 | 4.58 | 4.89 | 4.89 | -4.31% | 200,895 |
| Nov 5, 2024 | 4.86 | 5.13 | 4.86 | 5.11 | 5.11 | 4.71% | 66,395 |
| Nov 4, 2024 | 5.02 | 5.17 | 4.85 | 4.88 | 4.88 | -2.98% | 135,324 |
| Nov 1, 2024 | 5.07 | 5.12 | 4.98 | 5.03 | 5.03 | - | 49,227 |
| Oct 31, 2024 | 5.10 | 5.17 | 5.00 | 5.03 | 5.03 | -1.37% | 55,663 |
| Oct 30, 2024 | 5.10 | 5.29 | 5.07 | 5.10 | 5.10 | -0.78% | 73,634 |
| Oct 29, 2024 | 5.25 | 5.31 | 5.10 | 5.14 | 5.14 | 1.18% | 122,084 |
| Oct 28, 2024 | 4.82 | 5.18 | 4.82 | 5.08 | 5.08 | 6.28% | 118,913 |
| Oct 25, 2024 | 4.86 | 4.93 | 4.77 | 4.78 | 4.78 | -1.65% | 48,115 |
| Oct 24, 2024 | 4.87 | 4.89 | 4.80 | 4.86 | 4.86 | 0.41% | 35,372 |
| Oct 23, 2024 | 4.96 | 4.98 | 4.74 | 4.84 | 4.84 | -3.01% | 61,555 |
| Oct 22, 2024 | 5.05 | 5.05 | 4.90 | 4.99 | 4.99 | -0.99% | 39,790 |
| Oct 21, 2024 | 5.05 | 5.06 | 4.89 | 5.04 | 5.04 | - | 91,069 |
| Oct 18, 2024 | 4.93 | 5.15 | 4.88 | 5.04 | 5.04 | 3.49% | 113,265 |
| Oct 17, 2024 | 4.77 | 4.93 | 4.68 | 4.87 | 4.87 | 2.31% | 104,471 |
| Oct 16, 2024 | 4.55 | 4.85 | 4.55 | 4.76 | 4.76 | 5.31% | 96,309 |
| Oct 15, 2024 | 4.53 | 4.65 | 4.51 | 4.52 | 4.52 | -0.22% | 58,568 |
| Oct 14, 2024 | 4.68 | 4.70 | 4.50 | 4.53 | 4.53 | -3.62% | 97,808 |
| Oct 11, 2024 | 4.57 | 4.73 | 4.56 | 4.70 | 4.70 | 3.07% | 84,856 |
| Oct 10, 2024 | 4.64 | 4.68 | 4.51 | 4.56 | 4.56 | -1.72% | 55,451 |
| Oct 9, 2024 | 4.70 | 4.74 | 4.60 | 4.64 | 4.64 | 0.43% | 62,267 |
| Oct 8, 2024 | 4.66 | 4.73 | 4.53 | 4.62 | 4.62 | -2.63% | 92,508 |
| Oct 7, 2024 | 4.77 | 4.83 | 4.70 | 4.75 | 4.75 | -1.56% | 77,403 |
| Oct 4, 2024 | 4.87 | 4.87 | 4.71 | 4.82 | 4.82 | -1.03% | 52,220 |
| Oct 3, 2024 | 4.82 | 4.94 | 4.82 | 4.87 | 4.87 | - | 39,229 |